克里夫天然资源公司

CLF
🏛️ 墨西哥 →
235.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 437.10 449.22 437.10 446.61 0.2M
2021-12-30 436.46 440.00 435.65 436.27 0.3M
2021-12-29 432.42 432.42 421.41 424.53 0.0M
2021-12-28 426.00 435.79 426.00 433.25 0.0M
2021-12-27 427.00 429.94 426.00 426.00 0.0M
2021-12-23 422.00 422.00 418.10 418.19 0.3M
2021-12-22 415.00 422.99 415.00 417.33 0.0M
2021-12-21 406.50 415.90 402.00 414.78 0.0M
2021-12-20 400.08 400.08 395.74 399.00 0.1M
2021-12-17 425.00 429.00 425.00 427.18 0.0M
2021-12-16 421.99 437.80 421.99 431.24 0.1M
2021-12-15 409.00 419.00 400.01 419.00 0.0M
2021-12-14 435.30 439.49 434.00 435.41 0.3M
2021-12-13 421.52 424.00 414.41 424.00 0.0M
2021-12-10 420.00 420.00 418.26 418.26 0.0M
2021-12-09 446.96 450.00 441.00 441.77 0.0M
2021-12-08 440.10 449.61 440.10 446.96 0.0M
2021-12-07 436.00 457.80 436.00 445.75 0.5M
2021-12-06 433.00 440.00 433.00 436.60 0.0M
2021-12-03 426.11 433.35 425.00 427.52 0.3M
2021-12-02 431.66 440.00 427.00 427.50 0.0M
2021-12-01 438.41 447.19 423.00 423.83 0.0M
2021-11-30 445.08 446.39 426.50 439.43 0.0M
2021-11-29 463.50 463.50 452.00 452.13 0.0M
2021-11-26 470.00 477.00 468.00 477.00 0.0M
2021-11-24 484.98 491.00 484.98 489.00 0.0M
2021-11-23 482.08 490.00 477.50 478.00 0.0M
2021-11-22 469.03 480.45 469.03 477.50 0.0M
2021-11-19 446.02 456.57 444.06 456.46 0.0M
2021-11-18 444.96 445.00 444.00 445.00 0.0M
2021-11-17 455.30 455.30 436.48 443.55 0.0M
2021-11-16 449.99 449.99 440.11 446.83 0.0M
2021-11-12 466.00 466.10 456.95 457.13 0.0M
2021-11-11 460.00 469.89 460.00 464.81 0.0M
2021-11-10 460.00 461.00 448.85 452.00 0.0M
2021-11-09 467.02 472.29 452.60 458.23 1.0M
2021-11-08 471.21 491.50 471.21 480.21 1.0M
2021-11-05 455.50 461.17 453.75 455.00 0.0M
2021-11-04 469.75 469.75 455.47 455.59 0.0M
2021-11-03 470.98 482.50 465.00 465.00 0.0M
2021-11-01 488.00 498.00 482.80 485.16 0.9M
2021-10-29 510.00 520.10 495.27 497.21 1.2M
2021-10-28 504.51 504.51 496.68 497.24 0.4M
2021-10-27 510.65 521.91 501.60 505.46 0.0M
2021-10-26 499.98 534.77 499.97 518.78 0.4M
2021-10-25 481.00 514.00 481.00 512.63 0.3M
2021-10-22 429.40 485.00 429.40 481.00 0.1M
2021-10-21 432.00 437.25 429.40 429.51 0.0M
2021-10-20 434.99 440.00 434.99 437.00 0.0M
2021-10-19 425.35 430.47 423.70 423.91 0.0M
2021-10-18 418.00 436.12 418.00 435.00 0.1M
2021-10-15 444.60 448.00 436.50 436.50 0.3M
2021-10-14 453.73 457.38 441.52 442.46 0.4M
2021-10-13 447.00 447.00 446.70 446.70 0.0M
2021-10-12 455.62 460.00 453.18 453.18 0.3M
2021-10-11 442.52 458.01 442.52 449.20 0.2M
2021-10-08 431.00 431.50 428.00 428.00 0.0M
2021-10-07 417.48 431.75 417.48 428.07 0.1M
2021-10-06 420.55 424.00 407.00 412.10 0.1M
2021-10-05 416.00 428.00 416.00 427.67 0.1M
2021-10-04 415.00 415.00 406.95 406.95 0.0M
2021-10-01 410.00 410.00 393.00 403.64 0.0M
2021-09-30 410.91 416.00 410.00 410.00 0.0M
2021-09-29 413.00 414.00 405.13 412.00 0.3M
2021-09-28 428.00 428.00 411.00 417.50 0.4M
2021-09-27 425.33 427.00 420.00 424.00 0.0M
2021-09-24 413.80 424.00 413.00 414.00 0.0M
2021-09-23 419.50 428.12 417.35 417.91 0.8M
2021-09-22 404.91 413.82 403.00 403.00 0.0M
2021-09-21 400.00 407.26 381.00 403.61 0.1M
2021-09-20 440.00 440.00 392.14 398.47 0.1M
2021-09-17 456.00 456.00 438.10 438.96 0.0M
2021-09-15 450.00 461.50 450.00 456.00 0.0M
2021-09-14 446.00 446.00 438.00 441.00 0.0M
2021-09-13 467.00 467.00 440.01 445.00 0.0M
2021-09-10 473.00 478.00 467.00 467.00 0.0M
2021-09-09 463.55 472.32 456.00 464.00 0.0M
2021-09-08 476.40 476.40 461.02 462.42 0.0M
2021-09-07 473.41 482.50 473.41 478.32 0.0M
2021-09-03 483.59 484.00 477.00 479.99 0.0M
2021-09-02 475.01 495.74 475.01 486.68 0.0M
2021-09-01 473.00 486.30 455.00 486.01 0.2M
2021-08-31 474.00 474.01 468.00 470.00 0.0M
2021-08-30 492.38 492.38 482.90 483.25 0.0M
2021-08-27 498.36 499.40 492.38 492.38 0.0M
2021-08-26 498.50 498.50 486.00 486.00 0.0M
2021-08-25 502.97 512.00 497.50 498.69 0.0M
2021-08-24 500.00 507.81 500.00 502.97 0.0M
2021-08-23 473.00 487.50 473.00 481.20 0.0M
2021-08-20 476.26 477.45 467.63 468.25 0.0M
2021-08-19 477.60 478.54 453.19 467.77 0.9M
2021-08-18 483.61 518.00 483.61 506.50 0.9M
2021-08-17 507.99 507.99 481.40 487.02 0.1M
2021-08-16 518.49 518.49 485.64 503.98 0.4M
2021-08-13 519.00 526.39 516.60 517.10 0.4M
2021-08-12 509.70 516.00 493.50 515.00 0.6M
2021-08-11 510.00 525.50 502.25 509.70 0.6M
2021-08-10 506.27 530.00 506.27 525.18 0.4M
2021-08-09 489.41 498.63 487.23 498.34 0.0M
2021-08-06 468.42 482.89 468.42 480.62 0.3M
2021-08-05 473.79 473.79 465.25 465.25 0.0M
2021-08-04 485.00 485.00 471.62 473.80 0.4M
2021-08-03 472.39 485.78 465.26 485.78 0.0M
2021-08-02 490.00 490.25 475.57 477.54 0.1M
2021-07-30 491.30 496.50 491.30 491.41 0.0M
2021-07-29 480.00 511.97 478.17 490.97 1.3M
2021-07-28 445.00 473.24 445.00 464.01 0.0M
2021-07-27 436.00 443.05 436.00 443.05 0.0M
2021-07-26 434.02 442.50 427.56 442.43 0.0M
2021-07-23 410.00 431.72 410.00 431.72 0.0M
2021-07-22 405.20 428.28 393.42 427.00 0.4M
2021-07-21 410.00 429.16 410.00 428.28 0.1M
2021-07-20 389.00 406.33 388.00 405.23 0.3M
2021-07-19 390.00 390.00 375.00 384.00 0.0M
2021-07-16 425.00 425.00 395.59 397.35 0.0M
2021-07-15 439.00 439.00 430.01 431.00 0.0M
2021-07-14 447.00 460.00 432.69 434.36 0.2M
2021-07-13 457.70 463.48 454.05 460.00 0.0M
2021-07-12 445.00 463.76 445.00 460.00 1.1M
2021-07-09 431.52 448.94 431.52 448.17 0.9M
2021-07-08 410.00 422.20 404.31 420.00 0.7M
2021-07-07 424.69 428.61 414.00 427.09 0.8M
2021-07-06 436.60 437.20 418.32 422.15 1.2M
2021-07-02 436.00 449.98 434.64 441.16 0.0M
2021-07-01 439.90 442.25 425.73 440.00 0.2M
2021-06-30 417.94 429.67 417.94 429.20 0.2M
2021-06-29 420.00 421.28 411.12 415.36 0.7M
2021-06-28 420.00 420.00 406.53 409.04 0.9M
2021-06-25 428.00 433.00 424.00 430.21 0.0M
2021-06-24 422.62 441.50 421.42 433.00 0.6M
2021-06-23 428.27 442.80 423.50 426.53 1.4M
2021-06-22 424.00 433.28 421.63 424.10 0.4M
2021-06-21 421.30 433.50 421.30 425.00 0.6M
2021-06-18 440.00 442.74 410.10 415.96 1.7M
2021-06-17 450.00 450.00 422.94 431.75 0.0M
2021-06-16 458.37 468.40 444.35 460.00 0.2M
2021-06-15 454.00 467.00 430.01 458.37 0.0M
2021-06-14 469.54 469.54 438.50 444.10 0.1M
2021-06-11 460.00 486.09 460.00 485.62 0.6M
2021-06-10 475.00 485.73 447.20 460.00 0.3M
2021-06-09 410.00 471.52 401.70 456.21 1.5M
2021-06-08 377.50 400.99 377.50 400.99 0.0M
2021-06-07 388.24 388.24 381.34 385.00 0.0M
2021-06-04 398.38 399.62 395.00 399.62 0.0M
2021-06-03 389.06 407.00 388.00 406.00 0.1M
2021-06-02 402.58 402.58 402.58 402.58 0.0M
2021-06-01 401.90 405.80 401.90 405.80 0.0M
2021-05-28 399.97 407.93 393.50 402.35 0.0M
2021-05-27 388.70 408.50 388.60 403.06 1.6M
2021-05-26 366.00 378.00 364.88 378.00 0.0M
2021-05-25 374.00 374.00 364.30 368.07 0.2M
2021-05-24 359.05 364.00 359.05 363.00 0.0M
2021-05-21 337.00 379.00 337.00 359.05 1.6M
2021-05-20 370.00 370.81 365.00 367.00 0.0M
2021-05-19 405.00 405.00 373.12 377.34 0.0M
2021-05-18 411.00 412.00 401.50 405.00 0.0M
2021-05-17 407.29 411.00 405.50 411.00 0.0M
2021-05-14 389.00 396.00 376.50 379.59 0.9M
2021-05-13 399.27 420.65 384.03 388.97 0.8M
2021-05-12 428.00 428.00 398.06 401.42 1.9M
2021-05-11 428.00 428.80 407.04 422.77 1.0M
2021-05-10 441.70 454.50 413.35 413.44 0.8M
2021-05-07 420.00 426.00 418.00 421.10 0.2M
2021-05-06 395.49 408.00 395.49 408.00 0.0M
2021-05-05 415.00 425.10 403.45 406.75 0.5M
2021-05-04 388.49 413.20 375.00 412.98 1.5M
2021-05-03 360.01 360.01 354.10 354.10 0.6M
2021-04-30 365.00 365.00 359.90 361.36 0.6M
2021-04-29 368.30 368.30 363.00 363.00 0.0M
2021-04-28 370.00 371.50 368.50 369.90 0.1M
2021-04-27 380.00 387.00 379.99 379.99 0.0M
2021-04-26 357.00 375.00 357.00 374.99 0.0M
2021-04-23 344.01 357.00 344.01 357.00 0.0M
2021-04-22 335.55 351.08 335.55 347.00 0.0M
2021-04-21 320.00 340.00 320.00 339.00 0.0M
2021-04-20 337.88 338.00 324.26 328.50 0.0M
2021-04-19 363.00 364.90 337.60 344.00 1.1M
2021-04-16 362.00 362.00 361.00 361.00 0.0M
2021-04-15 361.00 364.00 356.80 359.60 0.6M
2021-04-14 366.00 381.99 366.00 368.00 1.3M
2021-04-13 348.97 348.97 347.00 348.00 0.0M
2021-04-12 354.40 355.00 349.50 354.99 0.0M
2021-04-08 350.00 365.02 350.00 365.02 0.0M
2021-04-07 368.00 368.00 368.00 368.00 0.0M
2021-04-06 384.00 384.00 371.00 371.00 1.4M
2021-04-05 420.00 427.00 392.80 393.23 2.0M
2021-03-31 375.00 415.99 375.00 414.00 1.6M
2021-03-30 354.57 355.71 350.25 353.25 0.0M
2021-03-29 357.00 357.50 338.89 338.90 0.0M
2021-03-26 322.00 331.00 322.00 331.00 0.0M
2021-03-25 302.50 302.50 295.00 297.01 0.0M
2021-03-24 322.55 322.55 317.01 317.95 0.0M
2021-03-23 320.55 320.55 307.50 308.50 0.0M
2021-03-22 330.00 333.00 324.23 332.99 0.0M
2021-03-19 332.00 342.01 332.00 342.00 0.0M
2021-03-18 352.00 361.76 345.03 347.85 0.0M
2021-03-17 335.99 344.99 332.65 339.60 0.0M
2021-03-16 334.00 339.01 331.33 331.33 0.0M
2021-03-12 348.00 365.00 348.00 360.00 0.0M
2021-03-11 346.00 353.99 343.50 343.50 0.0M
2021-03-10 333.97 333.97 327.21 333.01 0.0M
2021-03-09 314.99 326.00 314.99 326.00 0.0M
2021-03-08 314.40 315.17 312.00 315.00 0.0M
2021-03-05 288.00 300.00 285.21 300.00 0.0M
2021-03-04 283.90 290.99 281.78 281.78 0.0M
2021-03-03 310.45 311.00 294.33 294.33 0.0M
2021-03-02 290.00 305.99 290.00 305.99 0.0M
2021-03-01 293.99 295.00 290.00 295.00 0.0M
2021-02-26 300.50 300.50 279.00 280.00 0.0M
2021-02-25 333.01 333.01 306.55 306.55 0.0M
2021-02-24 332.55 345.00 332.55 345.00 0.0M
2021-02-23 352.00 352.00 330.00 350.19 0.0M
2021-02-22 355.00 370.10 355.00 361.00 0.0M
2021-02-19 353.10 353.10 348.00 348.02 0.0M
2021-02-18 350.00 350.00 342.40 342.40 0.0M
2021-02-17 354.00 358.00 342.95 353.00 0.0M
2021-02-16 336.29 336.50 333.00 336.50 0.0M
2021-02-12 332.00 332.00 332.00 332.00 0.0M
2021-02-11 336.00 336.00 327.07 335.00 0.0M
2021-02-10 323.00 334.15 323.00 334.15 0.0M
2021-02-09 317.01 323.60 317.01 323.54 0.1M
2021-02-08 343.31 348.00 343.31 348.00 0.0M
2021-02-05 325.00 333.22 325.00 333.22 0.0M
2021-02-04 325.00 325.00 325.00 325.00 0.0M
2021-02-03 305.01 309.00 305.01 307.99 0.0M
2021-02-02 312.05 315.00 305.00 305.00 0.0M
2021-01-28 321.01 325.50 321.01 325.00 0.0M
2021-01-27 299.00 330.00 299.00 330.00 0.0M
2021-01-26 323.00 323.00 318.00 318.00 0.0M
2021-01-25 343.97 343.97 343.97 343.97 0.0M
2021-01-19 316.00 351.30 316.00 351.30 0.0M
2021-01-15 352.00 356.00 330.00 330.00 0.0M
2021-01-14 356.00 362.00 355.30 362.00 0.0M
2021-01-13 358.00 358.00 352.54 352.54 0.0M
2021-01-12 370.78 370.78 365.00 368.50 0.0M
2021-01-11 369.00 369.00 362.06 362.06 0.0M
2021-01-08 355.00 360.00 354.02 360.00 0.0M
2021-01-07 363.11 363.11 353.58 353.58 0.0M
2021-01-06 337.50 346.00 333.01 341.91 0.0M
2021-01-05 305.00 315.00 305.00 314.00 0.0M
2021-01-04 284.04 284.04 284.04 284.04 0.0M